力の源ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,416 | 1,416 | 1,374 | 1,390 | -15 | -1.1% | 642,800 |
| 2024/01/29 | 1,400 | 1,417 | 1,386 | 1,405 | +9 | +0.6% | 369,000 |
| 2024/01/26 | 1,413 | 1,424 | 1,394 | 1,396 | -32 | -2.2% | 499,300 |
| 2024/01/25 | 1,451 | 1,453 | 1,408 | 1,428 | -10 | -0.7% | 411,400 |
| 2024/01/24 | 1,458 | 1,464 | 1,436 | 1,438 | -32 | -2.2% | 393,500 |
| 2024/01/23 | 1,510 | 1,520 | 1,457 | 1,470 | -15 | -1% | 720,000 |
| 2024/01/22 | 1,435 | 1,485 | 1,432 | 1,485 | +60 | +4.2% | 629,400 |
| 2024/01/19 | 1,503 | 1,505 | 1,418 | 1,425 | -67 | -4.5% | 889,100 |
| 2024/01/18 | 1,474 | 1,501 | 1,473 | 1,492 | +40 | +2.8% | 640,000 |
| 2024/01/17 | 1,457 | 1,502 | 1,451 | 1,452 | +1 | +0.1% | 618,400 |
| 2024/01/16 | 1,498 | 1,500 | 1,451 | 1,451 | -44 | -2.9% | 450,800 |
| 2024/01/15 | 1,478 | 1,496 | 1,466 | 1,495 | +19 | +1.3% | 330,900 |
| 2024/01/12 | 1,499 | 1,517 | 1,466 | 1,476 | -27 | -1.8% | 586,100 |
| 2024/01/11 | 1,566 | 1,571 | 1,494 | 1,503 | -35 | -2.3% | 887,700 |
| 2024/01/10 | 1,490 | 1,556 | 1,469 | 1,538 | +73 | +5% | 1,305,700 |
| 2024/01/09 | 1,395 | 1,465 | 1,395 | 1,465 | +71 | +5.1% | 601,000 |
| 2024/01/05 | 1,428 | 1,429 | 1,394 | 1,394 | -28 | -2% | 346,600 |
| 2024/01/04 | 1,420 | 1,427 | 1,377 | 1,422 | -6 | -0.4% | 345,900 |
| 2023/12/29 | 1,435 | 1,447 | 1,418 | 1,428 | -18 | -1.2% | 272,400 |
| 2023/12/28 | 1,459 | 1,462 | 1,427 | 1,446 | +2 | +0.1% | 321,800 |
| 2023/12/27 | 1,416 | 1,462 | 1,399 | 1,444 | +20 | +1.4% | 658,100 |
| 2023/12/26 | 1,419 | 1,438 | 1,418 | 1,424 | +1 | +0.1% | 256,400 |
| 2023/12/25 | 1,425 | 1,436 | 1,412 | 1,423 | +6 | +0.4% | 206,100 |
| 2023/12/22 | 1,438 | 1,444 | 1,415 | 1,417 | -27 | -1.9% | 265,100 |
| 2023/12/21 | 1,437 | 1,460 | 1,432 | 1,444 | -12 | -0.8% | 255,300 |
| 2023/12/20 | 1,483 | 1,483 | 1,446 | 1,456 | -4 | -0.3% | 316,400 |
| 2023/12/19 | 1,423 | 1,465 | 1,410 | 1,460 | +34 | +2.4% | 433,400 |
| 2023/12/18 | 1,400 | 1,428 | 1,395 | 1,426 | +5 | +0.4% | 414,800 |
| 2023/12/15 | 1,441 | 1,450 | 1,414 | 1,421 | -22 | -1.5% | 378,300 |
| 2023/12/14 | 1,477 | 1,479 | 1,433 | 1,443 | -27 | -1.8% | 428,800 |
| 2023/12/13 | 1,496 | 1,512 | 1,456 | 1,470 | -23 | -1.5% | 390,700 |
| 2023/12/12 | 1,550 | 1,553 | 1,484 | 1,493 | -16 | -1.1% | 430,300 |
| 2023/12/11 | 1,485 | 1,517 | 1,472 | 1,509 | +29 | +2% | 403,800 |
| 2023/12/08 | 1,499 | 1,505 | 1,468 | 1,480 | -23 | -1.5% | 363,400 |
| 2023/12/07 | 1,532 | 1,532 | 1,503 | 1,503 | -43 | -2.8% | 376,400 |
| 2023/12/06 | 1,514 | 1,548 | 1,501 | 1,546 | +40 | +2.7% | 383,900 |
| 2023/12/05 | 1,525 | 1,540 | 1,506 | 1,506 | -38 | -2.5% | 445,800 |
| 2023/12/04 | 1,530 | 1,560 | 1,516 | 1,544 | +16 | +1% | 425,400 |
| 2023/12/01 | 1,549 | 1,559 | 1,506 | 1,528 | -40 | -2.6% | 563,300 |
| 2023/11/30 | 1,542 | 1,583 | 1,525 | 1,568 | +10 | +0.6% | 601,600 |
| 2023/11/29 | 1,596 | 1,614 | 1,554 | 1,558 | -54 | -3.3% | 648,100 |
| 2023/11/28 | 1,629 | 1,654 | 1,598 | 1,612 | -20 | -1.2% | 783,600 |
| 2023/11/27 | 1,690 | 1,701 | 1,625 | 1,632 | -68 | -4% | 877,500 |
| 2023/11/24 | 1,725 | 1,737 | 1,692 | 1,700 | -22 | -1.3% | 343,200 |
| 2023/11/22 | 1,691 | 1,727 | 1,690 | 1,722 | +2 | +0.1% | 301,200 |
| 2023/11/21 | 1,746 | 1,773 | 1,718 | 1,720 | -19 | -1.1% | 440,200 |
| 2023/11/20 | 1,725 | 1,779 | 1,722 | 1,739 | +5 | +0.3% | 641,800 |
| 2023/11/17 | 1,688 | 1,741 | 1,677 | 1,734 | +13 | +0.8% | 637,800 |
| 2023/11/16 | 1,830 | 1,830 | 1,714 | 1,721 | -118 | -6.4% | 1,420,600 |
| 2023/11/15 | 1,769 | 1,863 | 1,765 | 1,839 | +90 | +5.1% | 1,730,000 |
201～
250
件表示中 / 1876件
類似銘柄と比較する
現在ご覧いただいている「力の源ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 109,400円 | +10.2% | +5.4% | 1.65% | 13.70倍 | 3.23倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ジョイフル | 106,100円 | +1.4% | -24.0% | 0.94% | 11.84倍 | 3.17倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あみやき | 161,500円 | +12.4% | +21.2% | 2.11% | 20.11倍 | 1.55倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ヨシックスＨＤ | 312,000円 | +6.2% | +3.1% | 0.90% | 18.75倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アレンザＨＤ | 106,600円 | +5.1% | -2.5% | 3.56% | 13.34倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
